CBOE S

SP0BF10J
🏛️ 미국 →
3,779.32
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-30 3,065.34 3,065.34 3,065.34 3,065.34 0.0M
2023-12-29 3,067.58 3,067.58 3,067.58 3,067.58 0.0M
2023-12-28 3,066.14 3,066.14 3,066.14 3,066.14 0.0M
2023-12-27 3,062.54 3,062.54 3,062.54 3,062.54 0.0M
2023-12-23 3,052.94 3,052.94 3,052.94 3,052.94 0.0M
2023-12-22 3,049.74 3,049.74 3,049.74 3,049.74 0.0M
2023-12-21 3,036.09 3,036.09 3,036.09 3,036.09 0.0M
2023-12-20 3,054.80 3,054.80 3,054.80 3,054.80 0.0M
2023-12-19 3,048.17 3,048.17 3,048.17 3,048.17 0.0M
2023-12-16 3,041.94 3,041.94 3,041.94 3,041.94 0.0M
2023-12-15 3,041.40 3,041.40 3,041.40 3,041.40 0.0M
2023-12-14 3,038.84 3,038.84 3,038.84 3,038.84 0.0M
2023-12-13 3,016.68 3,016.68 3,016.68 3,016.68 0.0M
2023-12-12 3,004.13 3,004.13 3,004.13 3,004.13 0.0M
2023-12-09 2,993.85 2,993.85 2,993.85 2,993.85 0.0M
2023-12-08 2,983.00 2,983.00 2,983.00 2,983.00 0.0M
2023-12-07 2,967.61 2,967.61 2,967.61 2,967.61 0.0M
2023-12-06 2,977.03 2,977.03 2,977.03 2,977.03 0.0M
2023-12-05 2,975.19 2,975.19 2,975.19 2,975.19 0.0M
2023-12-02 2,986.94 2,986.94 2,986.94 2,986.94 0.0M
2023-12-01 2,973.99 2,973.99 2,973.99 2,973.99 0.0M
2023-11-30 2,968.61 2,968.61 2,968.61 2,968.61 0.0M
2023-11-29 2,967.65 2,967.65 2,967.65 2,967.65 0.0M
2023-11-28 2,965.23 2,965.23 2,965.23 2,965.23 0.0M
2023-11-25 2,968.14 2,968.14 2,968.14 2,968.14 0.0M
2023-11-23 2,964.10 2,964.10 2,964.10 2,964.10 0.0M
2023-11-22 2,953.71 2,953.71 2,953.71 2,953.71 0.0M
2023-11-21 2,959.62 2,959.62 2,959.62 2,959.62 0.0M
2023-11-18 2,941.84 2,941.84 2,941.84 2,941.84 0.0M
2023-11-17 2,939.83 2,939.83 2,939.83 2,939.83 0.0M
2023-11-16 2,933.26 2,933.26 2,933.26 2,933.26 0.0M
2023-11-15 2,932.82 2,932.82 2,932.82 2,932.82 0.0M
2023-11-14 2,885.90 2,885.90 2,885.90 2,885.90 0.0M
2023-11-11 2,889.85 2,889.85 2,889.85 2,889.85 0.0M
2023-11-10 2,853.24 2,853.24 2,853.24 2,853.24 0.0M
2023-11-09 2,869.18 2,869.18 2,869.18 2,869.18 0.0M
2023-11-08 2,869.67 2,869.67 2,869.67 2,869.67 0.0M
2023-11-07 2,861.98 2,861.98 2,861.98 2,861.98 0.0M
2023-11-04 2,859.73 2,859.73 2,859.73 2,859.73 0.0M
2023-11-03 2,835.06 2,835.06 2,835.06 2,835.06 0.0M
2023-11-02 2,793.84 2,793.84 2,793.84 2,793.84 0.0M
2023-11-01 2,769.17 2,769.17 2,769.17 2,769.17 0.0M
2023-10-31 2,760.66 2,760.66 2,760.66 2,760.66 0.0M
2023-10-28 2,736.24 2,736.24 2,736.24 2,736.24 0.0M
2023-10-27 2,749.78 2,749.78 2,749.78 2,749.78 0.0M
2023-10-26 2,775.32 2,775.32 2,775.32 2,775.32 0.0M
2023-10-25 2,802.94 2,802.94 2,802.94 2,802.94 0.0M
2023-10-24 2,790.68 2,790.68 2,790.68 2,790.68 0.0M
2023-10-21 2,788.54 2,788.54 2,788.54 2,788.54 0.0M
2023-10-20 2,813.35 2,813.35 2,813.35 2,813.35 0.0M
2023-10-19 2,839.60 2,839.60 2,839.60 2,839.60 0.0M
2023-10-18 2,863.19 2,863.19 2,863.19 2,863.19 0.0M
2023-10-17 2,866.29 2,866.29 2,866.29 2,866.29 0.0M
2023-10-14 2,838.82 2,838.82 2,838.82 2,838.82 0.0M
2023-10-13 2,852.83 2,852.83 2,852.83 2,852.83 0.0M
2023-10-12 2,868.89 2,868.89 2,868.89 2,868.89 0.0M
2023-10-11 2,855.77 2,855.77 2,855.77 2,855.77 0.0M
2023-10-10 2,845.29 2,845.29 2,845.29 2,845.29 0.0M
2023-10-07 2,833.14 2,833.14 2,833.14 2,833.14 0.0M
2023-10-06 2,804.12 2,804.12 2,804.12 2,804.12 0.0M
2023-10-05 2,806.24 2,806.24 2,806.24 2,806.24 0.0M
2023-10-04 2,793.49 2,793.49 2,793.49 2,793.49 0.0M
2023-10-03 2,822.16 2,822.16 2,822.16 2,822.16 0.0M
2023-09-30 2,822.58 2,822.58 2,822.58 2,822.58 0.0M
2023-09-29 2,825.92 2,825.92 2,825.92 2,825.92 0.0M
2023-09-28 2,817.21 2,817.21 2,817.21 2,817.21 0.0M
2023-09-27 2,817.38 2,817.38 2,817.38 2,817.38 0.0M
2023-09-26 2,845.63 2,845.63 2,845.63 2,845.63 0.0M
2023-09-23 2,837.26 2,837.26 2,837.26 2,837.26 0.0M
2023-09-22 2,838.47 2,838.47 2,838.47 2,838.47 0.0M
2023-09-21 2,872.64 2,872.64 2,872.64 2,872.64 0.0M
2023-09-20 2,893.87 2,893.87 2,893.87 2,893.87 0.0M
2023-09-19 2,898.10 2,898.10 2,898.10 2,898.10 0.0M
2023-09-16 2,896.06 2,896.06 2,896.06 2,896.06 0.0M
2023-09-15 2,918.47 2,918.47 2,918.47 2,918.47 0.0M
2023-09-14 2,902.06 2,902.06 2,902.06 2,902.06 0.0M
2023-09-13 2,898.78 2,898.78 2,898.78 2,898.78 0.0M
2023-09-12 2,907.46 2,907.46 2,907.46 2,907.46 0.0M
2023-09-09 2,896.17 2,896.17 2,896.17 2,896.17 0.0M
2023-09-08 2,891.38 2,891.38 2,891.38 2,891.38 0.0M
2023-09-07 2,895.89 2,895.89 2,895.89 2,895.89 0.0M
2023-09-06 2,907.62 2,907.62 2,907.62 2,907.62 0.0M
2023-09-02 2,912.40 2,912.40 2,912.40 2,912.40 0.0M
2023-09-01 2,909.66 2,909.66 2,909.66 2,909.66 0.0M
2023-08-31 2,911.21 2,911.21 2,911.21 2,911.21 0.0M
2023-08-30 2,903.95 2,903.95 2,903.95 2,903.95 0.0M
2023-08-29 2,879.08 2,879.08 2,879.08 2,879.08 0.0M
2023-08-26 2,865.30 2,865.30 2,865.30 2,865.30 0.0M
2023-08-25 2,851.27 2,851.27 2,851.27 2,851.27 0.0M
2023-08-24 2,876.62 2,876.62 2,876.62 2,876.62 0.0M
2023-08-23 2,856.33 2,856.33 2,856.33 2,856.33 0.0M
2023-08-22 2,859.19 2,859.19 2,859.19 2,859.19 0.0M
2023-08-19 2,848.03 2,848.03 2,848.03 2,848.03 0.0M
2023-08-18 2,845.87 2,845.87 2,845.87 2,845.87 0.0M
2023-08-17 2,861.33 2,861.33 2,861.33 2,861.33 0.0M
2023-08-16 2,873.61 2,873.61 2,873.61 2,873.61 0.0M
2023-08-15 2,893.68 2,893.68 2,893.68 2,893.68 0.0M
2023-08-12 2,884.58 2,884.58 2,884.58 2,884.58 0.0M
2023-08-11 2,882.92 2,882.92 2,882.92 2,882.92 0.0M
2023-08-10 2,884.26 2,884.26 2,884.26 2,884.26 0.0M
2023-08-09 2,892.14 2,892.14 2,892.14 2,892.14 0.0M
2023-08-08 2,899.88 2,899.88 2,899.88 2,899.88 0.0M
2023-08-05 2,884.38 2,884.38 2,884.38 2,884.38 0.0M
2023-08-04 2,894.91 2,894.91 2,894.91 2,894.91 0.0M
2023-08-03 2,894.73 2,894.73 2,894.73 2,894.73 0.0M
2023-08-02 2,914.79 2,914.79 2,914.79 2,914.79 0.0M
2023-08-01 2,919.96 2,919.96 2,919.96 2,919.96 0.0M
2023-07-29 2,916.64 2,916.64 2,916.64 2,916.64 0.0M
2023-07-28 2,904.92 2,904.92 2,904.92 2,904.92 0.0M
2023-07-27 2,914.57 2,914.57 2,914.57 2,914.57 0.0M
2023-07-26 2,913.60 2,913.60 2,913.60 2,913.60 0.0M
2023-07-25 2,908.51 2,908.51 2,908.51 2,908.51 0.0M
2023-07-22 2,900.12 2,900.12 2,900.12 2,900.12 0.0M
2023-07-21 2,899.57 2,899.57 2,899.57 2,899.57 0.0M
2023-07-20 2,906.90 2,906.90 2,906.90 2,906.90 0.0M
2023-07-19 2,905.33 2,905.33 2,905.33 2,905.33 0.0M
2023-07-18 2,896.52 2,896.52 2,896.52 2,896.52 0.0M
2023-07-15 2,891.06 2,891.06 2,891.06 2,891.06 0.0M
2023-07-14 2,891.82 2,891.82 2,891.82 2,891.82 0.0M
2023-07-13 2,881.62 2,881.62 2,881.62 2,881.62 0.0M
2023-07-12 2,866.21 2,866.21 2,866.21 2,866.21 0.0M
2023-07-11 2,856.65 2,856.65 2,856.65 2,856.65 0.0M
2023-07-08 2,851.96 2,851.96 2,851.96 2,851.96 0.0M
2023-07-07 2,853.50 2,853.50 2,853.50 2,853.50 0.0M
2023-07-06 2,866.47 2,866.47 2,866.47 2,866.47 0.0M
2023-07-04 2,869.66 2,869.66 2,869.66 2,869.66 0.0M
2023-07-01 2,865.72 2,865.72 2,865.72 2,865.72 0.0M
2023-06-30 2,849.14 2,849.14 2,849.14 2,849.14 0.0M
2023-06-29 2,843.30 2,843.30 2,843.30 2,843.30 0.0M
2023-06-28 2,838.36 2,838.36 2,838.36 2,838.36 0.0M
2023-06-27 2,821.30 2,821.30 2,821.30 2,821.30 0.0M
2023-06-24 2,824.54 2,824.54 2,824.54 2,824.54 0.0M
2023-06-23 2,836.12 2,836.12 2,836.12 2,836.12 0.0M
2023-06-22 2,830.73 2,830.73 2,830.73 2,830.73 0.0M
2023-06-21 2,835.04 2,835.04 2,835.04 2,835.04 0.0M
2023-06-17 2,842.60 2,842.60 2,842.60 2,842.60 0.0M
2023-06-16 2,844.41 2,844.41 2,844.41 2,844.41 0.0M
2023-06-15 2,829.46 2,829.46 2,829.46 2,829.46 0.0M
2023-06-14 2,827.17 2,827.17 2,827.17 2,827.17 0.0M
2023-06-13 2,816.48 2,816.48 2,816.48 2,816.48 0.0M
2023-06-10 2,801.61 2,801.61 2,801.61 2,801.61 0.0M
2023-06-09 2,796.43 2,796.43 2,796.43 2,796.43 0.0M
2023-06-08 2,786.47 2,786.47 2,786.47 2,786.47 0.0M
2023-06-07 2,793.25 2,793.25 2,793.25 2,793.25 0.0M
2023-06-06 2,786.46 2,786.46 2,786.46 2,786.46 0.0M
2023-06-03 2,787.52 2,787.52 2,787.52 2,787.52 0.0M
2023-06-02 2,763.65 2,763.65 2,763.65 2,763.65 0.0M
2023-06-01 2,744.39 2,744.39 2,744.39 2,744.39 0.0M
2023-05-31 2,755.47 2,755.47 2,755.47 2,755.47 0.0M
2023-05-27 2,754.47 2,754.47 2,754.47 2,754.47 0.0M
2023-05-26 2,728.27 2,728.27 2,728.27 2,728.27 0.0M
2023-05-25 2,712.79 2,712.79 2,712.79 2,712.79 0.0M
2023-05-24 2,724.89 2,724.89 2,724.89 2,724.89 0.0M
2023-05-23 2,745.57 2,745.57 2,745.57 2,745.57 0.0M
2023-05-20 2,741.37 2,741.37 2,741.37 2,741.37 0.0M
2023-05-19 2,746.11 2,746.11 2,746.11 2,746.11 0.0M
2023-05-18 2,727.08 2,727.08 2,727.08 2,727.08 0.0M
2023-05-17 2,706.68 2,706.68 2,706.68 2,706.68 0.0M
2023-05-16 2,716.60 2,716.60 2,716.60 2,716.60 0.0M
2023-05-13 2,707.61 2,707.61 2,707.61 2,707.61 0.0M
2023-05-12 2,710.34 2,710.34 2,710.34 2,710.34 0.0M
2023-05-11 2,714.31 2,714.31 2,714.31 2,714.31 0.0M
2023-05-10 2,706.03 2,706.03 2,706.03 2,706.03 0.0M
2023-05-09 2,712.57 2,712.57 2,712.57 2,712.57 0.0M
2023-05-06 2,709.00 2,709.00 2,709.00 2,709.00 0.0M
2023-05-05 2,672.92 2,672.92 2,672.92 2,672.92 0.0M
2023-05-04 2,693.51 2,693.51 2,693.51 2,693.51 0.0M
2023-05-03 2,703.64 2,703.64 2,703.64 2,703.64 0.0M
2023-05-02 2,724.86 2,724.86 2,724.86 2,724.86 0.0M
2023-04-29 2,725.68 2,725.68 2,725.68 2,725.68 0.0M
2023-04-28 2,709.11 2,709.11 2,709.11 2,709.11 0.0M
2023-04-27 2,674.22 2,674.22 2,674.22 2,674.22 0.0M
2023-04-26 2,685.48 2,685.48 2,685.48 2,685.48 0.0M
2023-04-25 2,708.84 2,708.84 2,708.84 2,708.84 0.0M
2023-04-22 2,705.60 2,705.60 2,705.60 2,705.60 0.0M
2023-04-21 2,704.80 2,704.80 2,704.80 2,704.80 0.0M
2023-04-20 2,712.62 2,712.62 2,712.62 2,712.62 0.0M
2023-04-19 2,713.10 2,713.10 2,713.10 2,713.10 0.0M
2023-04-18 2,712.81 2,712.81 2,712.81 2,712.81 0.0M
2023-04-15 2,705.21 2,705.21 2,705.21 2,705.21 0.0M
2023-04-14 2,704.61 2,704.61 2,704.61 2,704.61 0.0M
2023-04-13 2,681.64 2,681.64 2,681.64 2,681.64 0.0M
2023-04-12 2,690.13 2,690.13 2,690.13 2,690.13 0.0M
2023-04-11 2,690.51 2,690.51 2,690.51 2,690.51 0.0M
2023-04-07 2,682.81 2,682.81 2,682.81 2,682.81 0.0M
2023-04-06 2,674.90 2,674.90 2,674.90 2,674.90 0.0M
2023-04-05 2,681.10 2,681.10 2,681.10 2,681.10 0.0M
2023-04-04 2,692.47 2,692.47 2,692.47 2,692.47 0.0M
2023-04-01 2,683.68 2,683.68 2,683.68 2,683.68 0.0M
2023-03-31 2,658.88 2,658.88 2,658.88 2,658.88 0.0M
2023-03-30 2,649.14 2,649.14 2,649.14 2,649.14 0.0M
2023-03-29 2,624.06 2,624.06 2,624.06 2,624.06 0.0M
2023-03-28 2,626.55 2,626.55 2,626.55 2,626.55 0.0M
2023-03-25 2,617.50 2,617.50 2,617.50 2,617.50 0.0M
2023-03-24 2,604.45 2,604.45 2,604.45 2,604.45 0.0M
2023-03-23 2,605.65 2,605.65 2,605.65 2,605.65 0.0M
2023-03-22 2,635.31 2,635.31 2,635.31 2,635.31 0.0M
2023-03-21 2,605.93 2,605.93 2,605.93 2,605.93 0.0M
2023-03-18 2,585.89 2,585.89 2,585.89 2,585.89 0.0M
2023-03-17 2,612.67 2,612.67 2,612.67 2,612.67 0.0M
2023-03-16 2,574.05 2,574.05 2,574.05 2,574.05 0.0M
2023-03-15 2,591.93 2,591.93 2,591.93 2,591.93 0.0M
2023-03-14 2,562.24 2,562.24 2,562.24 2,562.24 0.0M
2023-03-11 2,573.31 2,573.31 2,573.31 2,573.31 0.0M
2023-03-10 2,602.09 2,602.09 2,602.09 2,602.09 0.0M
2023-03-09 2,641.04 2,641.04 2,641.04 2,641.04 0.0M
2023-03-08 2,635.91 2,635.91 2,635.91 2,635.91 0.0M
2023-03-07 2,660.29 2,660.29 2,660.29 2,660.29 0.0M
2023-03-04 2,658.25 2,658.25 2,658.25 2,658.25 0.0M
2023-03-03 2,630.56 2,630.56 2,630.56 2,630.56 0.0M
2023-03-02 2,617.31 2,617.31 2,617.31 2,617.31 0.0M
2023-03-01 2,620.29 2,620.29 2,620.29 2,620.29 0.0M
2023-02-28 2,628.84 2,628.84 2,628.84 2,628.84 0.0M
2023-02-25 2,619.86 2,619.86 2,619.86 2,619.86 0.0M
2023-02-24 2,637.29 2,637.29 2,637.29 2,637.29 0.0M
2023-02-23 2,629.39 2,629.39 2,629.39 2,629.39 0.0M
2023-02-22 2,631.94 2,631.94 2,631.94 2,631.94 0.0M
2023-02-18 2,661.31 2,661.31 2,661.31 2,661.31 0.0M
2023-02-17 2,665.31 2,665.31 2,665.31 2,665.31 0.0M
2023-02-16 2,689.30 2,689.30 2,689.30 2,689.30 0.0M
2023-02-15 2,681.80 2,681.80 2,681.80 2,681.80 0.0M
2023-02-14 2,680.64 2,680.64 2,680.64 2,680.64 0.0M
2023-02-11 2,660.09 2,660.09 2,660.09 2,660.09 0.0M
2023-02-10 2,656.64 2,656.64 2,656.64 2,656.64 0.0M
2023-02-09 2,670.45 2,670.45 2,670.45 2,670.45 0.0M
2023-02-08 2,687.29 2,687.29 2,687.29 2,687.29 0.0M
2023-02-07 2,669.67 2,669.67 2,669.67 2,669.67 0.0M
2023-02-04 2,676.44 2,676.44 2,676.44 2,676.44 0.0M
2023-02-03 2,683.74 2,683.74 2,683.74 2,683.74 0.0M
2023-02-02 2,674.30 2,674.30 2,674.30 2,674.30 0.0M
2023-02-01 2,650.98 2,650.98 2,650.98 2,650.98 0.0M
2023-01-31 2,631.91 2,631.91 2,631.91 2,631.91 0.0M
2023-01-28 2,648.95 2,648.95 2,648.95 2,648.95 0.0M
2023-01-27 2,658.44 2,658.44 2,658.44 2,658.44 0.0M
2023-01-26 2,657.94 2,657.94 2,657.94 2,657.94 0.0M
2023-01-25 2,657.54 2,657.54 2,657.54 2,657.54 0.0M
2023-01-24 2,656.50 2,656.50 2,656.50 2,656.50 0.0M
2023-01-21 2,650.92 2,650.92 2,650.92 2,650.92 0.0M
2023-01-20 2,638.01 2,638.01 2,638.01 2,638.01 0.0M
2023-01-19 2,642.08 2,642.08 2,642.08 2,642.08 0.0M
2023-01-18 2,649.48 2,649.48 2,649.48 2,649.48 0.0M
2023-01-14 2,648.62 2,648.62 2,648.62 2,648.62 0.0M
2023-01-13 2,644.57 2,644.57 2,644.57 2,644.57 0.0M
2023-01-12 2,633.75 2,633.75 2,633.75 2,633.75 0.0M
2023-01-11 2,622.73 2,622.73 2,622.73 2,622.73 0.0M
2023-01-10 2,611.46 2,611.46 2,611.46 2,611.46 0.0M
2023-01-07 2,611.15 2,611.15 2,611.15 2,611.15 0.0M
2023-01-06 2,577.46 2,577.46 2,577.46 2,577.46 0.0M
2023-01-05 2,593.61 2,593.61 2,593.61 2,593.61 0.0M
2023-01-04 2,579.00 2,579.00 2,579.00 2,579.00 0.0M